Premium
Marfrig Global Foods S.A (MRFG3)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.55 | -22.1411192214 | 20.55 | 21.18 | 15.91 | 17426620 | 19.05390725 | CS |
| 4 | -0.81 | -4.81856038073 | 16.81 | 21.18 | 15.91 | 10933984 | 18.82166538 | CS |
| 12 | 1.8 | 12.676056338 | 14.2 | 21.18 | 12.6 | 7605026 | 16.7345126 | CS |
| 26 | 5.52 | 52.6717557252 | 10.48 | 21.18 | 10.15 | 6483966 | 14.84183556 | CS |
| 52 | 6.81 | 74.1022850925 | 9.19 | 21.18 | 8.4 | 6680633 | 12.4248831 | CS |
| 156 | -7.61 | -32.2321050402 | 23.61 | 24.27 | 6.03 | 9284797 | 10.80350189 | CS |
| 260 | 5.1 | 46.7889908257 | 10.9 | 28.06 | 5.5 | 10139588 | 12.76029653 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 16 | -1.46 | -8.36 | 17.4 | 17.4 | 15.91 | 15980400 |
| 1734384540 | 17.46 | 0.82 | 4.93 | 16.6 | 17.54 | 16.53 | 10146700 |
| 1734125340 | 16.64 | -3.17 | -16.00 | 16.5 | 17.45 | 16.25 | 21769300 |
| 1734039000 | 19.81 | -1.09 | -5.22 | 21.01 | 21.1 | 19.7 | 16125700 |
| 1733952540 | 20.9 | 0.95 | 4.76 | 20.09 | 21.18 | 20.09 | 22631500 |
| 1733866140 | 19.95 | -0.42 | -2.06 | 20.55 | 20.94 | 19.92 | 16459900 |
| 1733779740 | 20.37 | 0.88 | 4.52 | 19.6 | 20.56 | 19.32 | 8348300 |
| 1733520600 | 19.49 | -0.38 | -1.91 | 19.89 | 20 | 19.43 | 8609600 |
| 1733434200 | 19.87 | 0.38 | 1.95 | 19.61 | 19.89 | 19.37 | 6291300 |
| 1733347800 | 19.49 | 0.29 | 1.51 | 19.28 | 19.65 | 19.2 | 5664800 |
| 1733261340 | 19.2 | 0.29 | 1.53 | 18.95 | 19.37 | 18.95 | 10007400 |
| 1733174940 | 18.91 | 0.14 | 0.75 | 18.8 | 19.05 | 18.57 | 6684900 |
| 1732915740 | 18.77 | 0.4 | 2.18 | 18.52 | 18.97 | 18.37 | 11376300 |
| 1732829400 | 18.37 | -0.38 | -2.03 | 18.85 | 19.14 | 18.34 | 6921600 |
| 1732743000 | 18.75 | 0.45 | 2.46 | 18.42 | 18.77 | 18.21 | 6846700 |
| 1732656600 | 18.3 | -0.06 | -0.33 | 18.5 | 18.6 | 18.21 | 5586100 |
| 1732570140 | 18.36 | 0.16 | 0.88 | 18.35 | 18.63 | 18.11 | 12082700 |
| 1732310940 | 18.2 | 0.66 | 3.76 | 17.69 | 18.31 | 17.65 | 9215300 |
| 1732224600 | 17.54 | 0.48 | 2.81 | 16.99 | 17.54 | 16.66 | 10897000 |
| 1732051800 | 17.06 | 0.3 | 1.79 | 16.81 | 17.22 | 16.649999 | 12080600 |
| 1731965340 | 16.76 | -0.14 | -0.83 | 16.99 | 17.29 | 16.35 | 13814200 |
| 1731619800 | 16.9 | 1.29 | 8.26 | 17 | 17.29 | 16.25 | 32855700 |
| 1731533400 | 15.61 | -0.1 | -0.64 | 15.75 | 15.8 | 15.42 | 4120300 |
| 1731446940 | 15.71 | 0.31 | 2.01 | 15.4 | 15.71 | 15.18 | 4222200 |
| 1731360540 | 15.4 | 0.3 | 1.99 | 15.09 | 15.45 | 15.09 | 3625700 |
| 1731101400 | 15.1 | -0.52 | -3.33 | 15.19 | 15.3 | 15.01 | 4069200 |
| 1731014940 | 15.62 | -0.45 | -2.80 | 16 | 16.01 | 15.03 | 7119800 |
| 1730928600 | 16.07 | 0.21 | 1.32 | 16.02 | 16.12 | 15.43 | 3658400 |
| 1730842200 | 15.86 | -0.04 | -0.25 | 15.97 | 16.03 | 15.66 | 2598100 |
| 1730755800 | 15.9 | 0.56 | 3.65 | 15.59 | 16.14 | 15.37 | 4885700 |
| 1730496600 | 15.34 | -0.33 | -2.11 | 15.66 | 15.73 | 15.19 | 4987200 |
| 1730410200 | 15.67 | 0.32 | 2.08 | 15.43 | 16.09 | 15.39 | 6503100 |
| 1730323800 | 15.35 | 0.13 | 0.85 | 15.2 | 15.42 | 15.02 | 5786200 |
| 1730237340 | 15.22 | 0.37 | 2.49 | 14.8 | 15.25 | 14.71 | 7226500 |
| 1730151000 | 14.85 | 0.4 | 2.77 | 14.49 | 14.85 | 14.49 | 4027800 |
| 1729891800 | 14.45 | 0.07 | 0.49 | 14.48 | 14.64 | 14.21 | 3361100 |
| 1729805400 | 14.38 | -0.1 | -0.69 | 14.52 | 14.56 | 14.32 | 3183500 |
| 1729719000 | 14.48 | 0.07 | 0.49 | 14.28 | 14.57 | 14.14 | 3217900 |
| 1729632600 | 14.41 | -0.31 | -2.11 | 14.64 | 14.78 | 14.35 | 4035800 |
| 1729546140 | 14.72 | 0.22 | 1.52 | 14.56 | 14.81 | 14.37 | 6324200 |
| 1729287000 | 14.5 | 0.8 | 5.84 | 14.03 | 14.64 | 13.94 | 12098400 |
| 1729200540 | 13.7 | 0.3 | 2.24 | 13.26 | 13.79 | 13.23 | 5674000 |
| 1729114140 | 13.4 | -0.02 | -0.15 | 13.39 | 13.64 | 13.21 | 3732100 |
| 1729027740 | 13.42 | 0.24 | 1.82 | 13.17 | 13.47 | 13.17 | 3525600 |
| 1728941340 | 13.18 | 0.48 | 3.78 | 12.74 | 13.31 | 12.6 | 4665500 |
| 1728682200 | 12.7 | -0.46 | -3.50 | 13.14 | 13.14 | 12.68 | 4320700 |
| 1728595740 | 13.16 | 0.16 | 1.23 | 13.08 | 13.21 | 12.83 | 4253200 |
| 1728509400 | 13 | -0.4 | -2.99 | 13.44 | 13.44 | 12.99 | 4791100 |
| 1728422940 | 13.4 | 0.04 | 0.30 | 13.37 | 13.58 | 13.23 | 5252800 |
| 1728336600 | 13.36 | -0.2 | -1.47 | 13.6 | 13.65 | 13.09 | 5127300 |
| 1728077400 | 13.56 | -0.04 | -0.29 | 13.72 | 13.73 | 13.36 | 4009600 |
| 1727991000 | 13.6 | -0.18 | -1.31 | 13.6 | 13.86 | 13.46 | 3990800 |
| 1727904540 | 13.78 | 0.07 | 0.51 | 13.9 | 14.12 | 13.72 | 3873600 |
| 1727818200 | 13.71 | 0.02 | 0.15 | 13.72 | 13.99 | 13.61 | 7491000 |
| 1727731800 | 13.69 | -0.15 | -1.08 | 13.89 | 13.96 | 13.47 | 5497000 |
| 1727472600 | 13.84 | 0 | 0.00 | 14.02 | 14.03 | 13.62 | 4311800 |
| 1727386140 | 13.84 | -0.31 | -2.19 | 14.2 | 14.31 | 13.69 | 6851900 |
| 1727299740 | 14.15 | 0.22 | 1.58 | 13.93 | 14.2 | 13.67 | 6518400 |
| 1727213400 | 13.93 | -0.13 | -0.92 | 14.2 | 14.4 | 13.85 | 7738400 |
| 1727127000 | 14.06 | -0.23 | -1.61 | 14.19 | 14.32 | 13.88 | 4071800 |
| 1726867800 | 14.29 | -0.18 | -1.24 | 14.5 | 14.88 | 14.09 | 11369800 |
| 1726781400 | 14.47 | 0.52 | 3.73 | 13.97 | 14.54 | 13.97 | 7374000 |
| 1726695000 | 13.95 | -0.75 | -5.10 | 14.52 | 14.73 | 13.9 | 5947400 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
